589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184600,434133650,9220,9220,9220,9220,464
|
|
20240902,184500,434133650,9220,9220,9220,9220,0
|
|
20240902,184400,434133650,9220,9220,9220,9220,0
|
|
20240902,184300,434133650,9220,9220,9220,9220,0
|
|
20240902,184200,434133650,9220,9220,9220,9220,0
|
|
20240902,184100,434133650,9220,9220,9220,9220,0
|
|
20240902,184000,434133650,9220,9220,9220,9220,0
|
|
20240902,183900,434133650,9220,9220,9220,9220,0
|
|
20240902,183800,434133650,9220,9220,9220,9220,0
|
|
20240902,183700,434133650,9220,9220,9220,9220,0
|
|
20240902,183600,434133650,9220,9220,9220,9220,0
|
|
20240902,183500,434133650,9220,9220,9220,9220,0
|
|
20240902,183400,434133650,9220,9220,9220,9220,0
|
|
20240902,183300,434133650,9220,9220,9220,9220,0
|
|
20240902,183200,434133650,9220,9220,9220,9220,0
|
|
20240902,183100,434133650,9220,9220,9220,9220,0
|
|
20240902,183000,434133650,9220,9220,9220,9220,0
|
|
20240902,182900,434133650,9220,9220,9220,9220,0
|
|
20240902,182800,434133650,9220,9220,9220,9220,0
|
|
20240902,182700,434133650,9220,9220,9220,9220,0
|
|
20240902,182600,434133650,9220,9220,9220,9220,0
|
|
20240902,182500,434133650,9220,9220,9220,9220,0
|
|
20240902,182400,434133650,9220,9220,9220,9220,0
|
|
20240902,182300,434133650,9220,9220,9220,9220,0
|
|
20240902,182200,434133650,9220,9220,9220,9220,0
|
|
20240902,182100,434133650,9220,9220,9220,9220,0
|
|
20240902,182000,434133650,9220,9220,9220,9220,0
|
|
20240902,181900,434133650,9220,9220,9220,9220,0
|
|
20240902,181800,434133650,9220,9220,9220,9220,0
|
|
20240902,181700,434133650,9220,9220,9220,9220,0
|
|
20240902,181600,434133650,9220,9220,9220,9220,464
|
|
20240902,181500,434133650,9220,9220,9220,9220,0
|
|
20240902,181400,434133650,9220,9220,9220,9220,0
|
|
20240902,181300,434133650,9220,9220,9220,9220,0
|
|
20240902,181200,434133650,9220,9220,9220,9220,0
|
|
20240902,181100,434133650,9220,9220,9220,9220,0
|
|
20240902,181000,434133650,9220,9220,9220,9220,0
|
|
20240902,180900,434133650,9220,9220,9220,9220,0
|
|
20240902,180800,434133650,9220,9220,9220,9220,0
|
|
20240902,180700,434133650,9220,9220,9220,9220,0
|
|
20240902,180600,434133650,9220,9220,9220,9220,0
|
|
20240902,180500,434133650,9220,9220,9220,9220,0
|
|
20240902,180400,434133650,9220,9220,9220,9220,0
|
|
20240902,180300,434133650,9220,9220,9220,9220,0
|
|
20240902,180200,434133650,9220,9220,9220,9220,0
|
|
20240902,180100,434133650,9220,9220,9220,9220,0
|
|
20240902,180000,434133650,9220,9220,9220,9220,0
|
|
20240902,175900,434133650,9220,9220,9220,9220,0
|
|
20240902,175800,434133650,9220,9220,9220,9220,0
|
|
20240902,175700,434133650,9220,9220,9220,9220,0
|
|
20240902,175600,434133650,9220,9220,9220,9220,0
|
|
20240902,175500,434133650,9220,9220,9220,9220,0
|
|
20240902,175400,434133650,9220,9220,9220,9220,0
|
|
20240902,175300,434133650,9220,9220,9220,9220,0
|
|
20240902,175200,434133650,9220,9220,9220,9220,0
|
|
20240902,175100,434133650,9220,9220,9220,9220,0
|
|
20240902,175000,434133650,9220,9220,9220,9220,0
|
|
20240902,174900,434133650,9220,9220,9220,9220,0
|
|
20240902,174800,434133650,9220,9220,9220,9220,0
|
|
20240902,174700,434133650,9220,9220,9220,9220,0
|
|
20240902,174600,434133650,9220,9220,9220,9220,464
|
|
20240902,174500,434133650,9220,9220,9220,9220,0
|
|
20240902,174400,434133650,9220,9220,9220,9220,0
|
|
20240902,174300,434133650,9220,9220,9220,9220,0
|
|
20240902,174200,434133650,9220,9220,9220,9220,0
|
|
20240902,174100,434133650,9220,9220,9220,9220,0
|
|
20240902,174000,434133650,9220,9220,9220,9220,0
|
|
20240902,173900,434133650,9220,9220,9220,9220,0
|
|
20240902,173800,434133650,9220,9220,9220,9220,0
|
|
20240902,173700,434133650,9220,9220,9220,9220,0
|
|
20240902,173600,434133650,9220,9220,9220,9220,0
|
|
20240902,173500,434133650,9220,9220,9220,9220,0
|
|
20240902,173400,434133650,9220,9220,9220,9220,0
|
|
20240902,173300,434133650,9220,9220,9220,9220,0
|
|
20240902,173200,434133650,9220,9220,9220,9220,0
|
|
20240902,173100,434133650,9220,9220,9220,9220,0
|
|
20240902,173000,434133650,9220,9220,9220,9220,0
|
|
20240902,172900,434133650,9220,9220,9220,9220,0
|
|
20240902,172800,434133650,9220,9220,9220,9220,0
|
|
20240902,172700,434133650,9220,9220,9220,9220,0
|
|
20240902,172600,434133650,9220,9220,9220,9220,0
|
|
20240902,172500,434133650,9220,9220,9220,9220,0
|
|
20240902,172400,434133650,9220,9220,9220,9220,0
|
|
20240902,172300,434133650,9220,9220,9220,9220,0
|
|
20240902,172200,434133650,9220,9220,9220,9220,0
|
|
20240902,172100,434133650,9220,9220,9220,9220,0
|
|
20240902,172000,434133650,9220,9220,9220,9220,0
|
|
20240902,171900,434133650,9220,9220,9220,9220,0
|
|
20240902,171800,434133650,9220,9220,9220,9220,0
|
|
20240902,171700,434133650,9220,9220,9220,9220,0
|
|
20240902,171600,434133650,9220,9220,9220,9220,464
|
|
20240902,171500,434133650,9220,9220,9220,9220,0
|
|
20240902,171400,434133650,9220,9220,9220,9220,0
|
|
20240902,171300,434133650,9220,9220,9220,9220,0
|
|
20240902,171200,434133650,9220,9220,9220,9220,0
|
|
20240902,171100,434133650,9220,9220,9220,9220,0
|
|
20240902,171000,434133650,9220,9220,9220,9220,0
|
|
20240902,170900,434133650,9220,9220,9220,9220,0
|
|
20240902,170800,434133650,9220,9220,9220,9220,0
|
|
20240902,170700,434133650,9220,9220,9220,9220,0
|
|
20240902,170600,434133650,9220,9220,9220,9220,0
|
|
20240902,170500,434133650,9220,9220,9220,9220,0
|
|
20240902,170400,434133650,9220,9220,9220,9220,0
|
|
20240902,170300,434133650,9220,9220,9220,9220,0
|
|
20240902,170200,434133650,9220,9220,9220,9220,0
|
|
20240902,170100,434133650,9220,9220,9220,9220,0
|
|
20240902,170000,434133650,9220,9220,9220,9220,0
|
|
20240902,165900,434133650,9220,9220,9220,9220,0
|
|
20240902,165800,434133650,9220,9220,9220,9220,0
|
|
20240902,165700,434133650,9220,9220,9220,9220,0
|
|
20240902,165600,434133650,9220,9220,9220,9220,0
|
|
20240902,165500,434133650,9220,9220,9220,9220,0
|
|
20240902,165400,434133650,9220,9220,9220,9220,0
|
|
20240902,165300,434133650,9220,9220,9220,9220,0
|
|
20240902,165200,434133650,9220,9220,9220,9220,0
|
|
20240902,165100,434133650,9220,9220,9220,9220,0
|
|
20240902,165000,434133650,9220,9220,9220,9220,0
|
|
20240902,164900,434133650,9220,9220,9220,9220,0
|
|
20240902,164800,434133650,9220,9220,9220,9220,0
|
|
20240902,164700,434133650,9220,9220,9220,9220,0
|
|
20240902,164600,434133650,9220,9220,9220,9220,464
|
|
20240902,164500,434133650,9220,9220,9220,9220,0
|
|
20240902,164400,434133650,9220,9220,9220,9220,0
|
|
20240902,164300,434133650,9220,9220,9220,9220,0
|
|
20240902,164200,434133650,9220,9220,9220,9220,0
|
|
20240902,164100,434133650,9220,9220,9220,9220,0
|
|
20240902,164000,434133650,9220,9220,9220,9220,0
|
|
20240902,163900,434133650,9220,9220,9220,9220,0
|
|
20240902,163800,434133650,9220,9220,9220,9220,0
|
|
20240902,163700,434133650,9220,9220,9220,9220,0
|
|
20240902,163600,434133650,9220,9220,9220,9220,0
|
|
20240902,163500,434133650,9220,9220,9220,9220,0
|
|
20240902,163400,434133650,9220,9220,9220,9220,0
|
|
20240902,163300,434133650,9220,9220,9220,9220,0
|
|
20240902,163200,434133650,9220,9220,9220,9220,0
|
|
20240902,163100,434133650,9220,9220,9220,9220,0
|
|
20240902,163000,434133650,9220,9220,9220,9220,0
|
|
20240902,162900,434133650,9220,9220,9220,9220,0
|
|
20240902,162800,434133650,9220,9220,9220,9220,0
|
|
20240902,162700,434133650,9220,9220,9220,9220,0
|
|
20240902,162600,434133650,9220,9220,9220,9220,0
|
|
20240902,162500,434133650,9220,9220,9220,9220,0
|
|
20240902,162400,434133650,9220,9220,9220,9220,0
|
|
20240902,162300,434133650,9220,9220,9220,9220,0
|
|
20240902,162200,434133650,9220,9220,9220,9220,0
|
|
20240902,162100,434133650,9220,9220,9220,9220,0
|
|
20240902,162000,434133650,9220,9220,9220,9220,0
|
|
20240902,161900,434133650,9220,9220,9220,9220,0
|
|
20240902,161800,434133650,9220,9220,9220,9220,0
|
|
20240902,161700,434133650,9220,9220,9220,9220,0
|
|
20240902,161600,434133650,9220,9220,9220,9220,464
|
|
20240902,161500,434133650,9220,9220,9220,9220,0
|
|
20240902,161400,434133650,9220,9220,9220,9220,0
|
|
20240902,161300,434133650,9220,9220,9220,9220,0
|
|
20240902,161200,434133650,9220,9220,9220,9220,0
|
|
20240902,161100,434133650,9220,9220,9220,9220,0
|
|
20240902,161000,434133650,9220,9220,9220,9220,0
|
|
20240902,160900,434133650,9220,9220,9220,9220,0
|
|
20240902,160800,434133650,9220,9220,9220,9220,0
|
|
20240902,160700,434133650,9220,9220,9220,9220,0
|
|
20240902,160600,434133650,9220,9220,9220,9220,0
|
|
20240902,160500,434133650,9220,9220,9220,9220,0
|
|
20240902,160400,434133650,9220,9220,9220,9220,0
|
|
20240902,160300,434133650,9220,9220,9220,9220,0
|
|
20240902,160200,434133650,9220,9220,9220,9220,0
|
|
20240902,160100,434133650,9220,9220,9220,9220,0
|
|
20240902,160000,434133650,9220,9220,9220,9220,0
|
|
20240902,155900,434133650,9220,9220,9220,9220,0
|
|
20240902,155800,434133650,9220,9220,9220,9220,0
|
|
20240902,155700,434133650,9220,9220,9220,9220,0
|
|
20240902,155600,434133650,9220,9220,9220,9220,0
|
|
20240902,155500,434133650,9220,9220,9220,9220,0
|
|
20240902,155400,434133650,9220,9220,9220,9220,0
|
|
20240902,155300,434133650,9220,9220,9220,9220,0
|
|
20240902,155200,434133650,9220,9220,9220,9220,0
|
|
20240902,155100,434133650,9220,9220,9220,9220,0
|
|
20240902,155000,434133650,9220,9220,9220,9220,0
|
|
20240902,154900,434133650,9220,9220,9220,9220,0
|
|
20240902,154800,434133650,9220,9220,9220,9220,0
|
|
20240902,154700,434133650,9220,9220,9220,9220,0
|
|
20240902,154600,434133650,9220,9220,9220,9220,464
|
|
20240902,154500,434133650,9220,9220,9220,9220,0
|
|
20240902,154400,434133650,9220,9220,9220,9220,0
|
|
20240902,154300,434133650,9220,9220,9220,9220,0
|
|
20240902,154200,434133650,9220,9220,9220,9220,0
|
|
20240902,154100,434133650,9220,9220,9220,9220,0
|
|
20240902,154000,434133650,9220,9220,9220,9220,0
|
|
20240902,153900,434133650,9220,9220,9220,9220,0
|
|
20240902,153800,434133650,9220,9220,9220,9220,0
|
|
20240902,153700,434133650,9220,9220,9220,9220,0
|
|
20240902,153600,434133650,9220,9220,9220,9220,0
|
|
20240902,153500,434133650,9220,9220,9220,9220,0
|
|
20240902,153400,434133650,9220,9220,9220,9220,0
|
|
20240902,153300,434133650,9220,9220,9220,9220,0
|
|
20240902,153200,434133650,9220,9220,9220,9220,0
|
|
20240902,153100,434133650,9220,9220,9220,9220,0
|
|
20240902,153000,434133650,9220,9220,9220,9220,464
|
|
20240902,152900,429855570,9150,9150,9150,9150,0
|
|
20240902,152800,429855570,9150,9150,9150,9150,0
|
|
20240902,152700,429855570,9150,9150,9150,9150,0
|
|
20240902,152600,429855570,9150,9150,9150,9150,0
|
|
20240902,152500,429855570,9150,9150,9150,9150,0
|
|
20240902,152400,429855570,9150,9150,9150,9150,0
|
|
20240902,152300,429855570,9150,9150,9150,9150,0
|
|
20240902,152200,429855570,9150,9150,9150,9150,0
|
|
20240902,152100,429855570,9150,9150,9150,9150,0
|
|
20240902,152000,429855570,9150,9150,9150,9150,0
|
|
20240902,151900,429855570,9150,9200,9200,9150,512
|
|
20240902,151800,425165970,9200,9200,9200,9200,11
|
|
20240902,151700,425064770,9170,9170,9170,9170,15
|
|
20240902,151600,424927220,9170,9180,9180,9170,181
|
|
20240902,151500,423267230,9170,9170,9170,9170,0
|
|
20240902,151400,423267230,9170,9170,9170,9170,8
|
|
20240902,151300,423193870,9170,9170,9170,9170,230
|
|
20240902,151200,421084770,9170,9170,9170,9170,0
|
|
20240902,151100,421084770,9170,9170,9170,9170,10
|
|
20240902,151000,420993070,9170,9180,9210,9160,364
|
|
20240902,150900,417645810,9180,9190,9190,9180,20
|
|
20240902,150800,417462060,9180,9180,9180,9180,144
|
|
20240902,150700,416140140,9190,9190,9190,9190,17
|
|
20240902,150600,415983910,9190,9190,9190,9190,0
|
|
20240902,150500,415983910,9190,9190,9190,9190,20
|
|
20240902,150400,415800110,9190,9190,9190,9190,0
|
|
20240902,150300,415800110,9190,9190,9190,9190,3
|
|
20240902,150200,415772540,9200,9200,9200,9200,1
|
|
20240902,150100,415763340,9200,9210,9210,9200,450
|
|
20240902,150000,411620340,9210,9210,9210,9210,1
|
|
20240902,145900,411611130,9210,9210,9210,9210,1
|
|
20240902,145800,411601920,9170,9170,9170,9170,0
|
|
20240902,145700,411601920,9170,9170,9170,9170,0
|
|
20240902,145600,411601920,9170,9170,9170,9170,0
|
|
20240902,145500,411601920,9170,9170,9170,9170,0
|
|
20240902,145400,411601920,9170,9190,9190,9170,1000
|
|
20240902,145300,402423720,9190,9190,9190,9190,0
|
|
20240902,145200,402423720,9190,9190,9190,9190,657
|
|
20240902,145100,396385890,9190,9190,9190,9190,16
|
|
20240902,145000,396238850,9190,9190,9190,9190,10
|
|
20240902,144900,396146950,9220,9220,9220,9220,36
|
|
20240902,144800,395815030,9220,9220,9220,9220,0
|
|
20240902,144700,395815030,9220,9220,9220,9220,0
|
|
20240902,144600,395815030,9220,9220,9220,9220,0
|
|
20240902,144500,395815030,9220,9220,9220,9220,0
|
|
20240902,144400,395815030,9220,9210,9220,9190,1020
|
|
20240902,144300,386427630,9220,9220,9220,9220,70
|
|
20240902,144200,385782230,9230,9230,9230,9220,32
|
|
20240902,144100,385486880,9230,9230,9230,9230,0
|
|
20240902,144000,385486880,9230,9220,9230,9220,962
|
|
20240902,143900,376610240,9220,9220,9220,9220,0
|
|
20240902,143800,376610240,9220,9220,9220,9220,39
|
|
20240902,143700,376250660,9220,9220,9220,9220,88
|
|
20240902,143600,375439300,9230,9230,9230,9230,1
|
|
20240902,143500,375430070,9220,9230,9230,9220,206
|
|
20240902,143400,373530600,9230,9230,9230,9230,65
|
|
20240902,143300,372930650,9230,9230,9230,9230,10
|
|
20240902,143200,372838350,9230,9220,9230,9220,30
|
|
20240902,143100,372561560,9230,9210,9230,9210,2328
|
|
20240902,143000,351114590,9210,9210,9210,9210,0
|
|
20240902,142900,351114590,9210,9210,9210,9210,15
|
|
20240902,142800,350976440,9210,9200,9210,9200,76
|
|
20240902,142700,350277140,9200,9210,9210,9200,30
|
|
20240902,142600,350001040,9210,9210,9210,9210,0
|
|
20240902,142500,350001040,9210,9200,9210,9200,20
|
|
20240902,142400,349816940,9210,9210,9210,9200,254
|
|
20240902,142300,347477710,9200,9210,9210,9200,29
|
|
20240902,142200,347210820,9210,9210,9210,9210,1
|
|
20240902,142100,347201610,9210,9210,9210,9210,0
|
|
20240902,142000,347201610,9210,9210,9210,9210,0
|
|
20240902,141900,347201610,9210,9210,9210,9210,71
|
|
20240902,141800,346547700,9210,9210,9210,9210,0
|
|
20240902,141700,346547700,9210,9210,9210,9210,0
|
|
20240902,141600,346547700,9210,9210,9210,9210,12
|
|
20240902,141500,346437180,9190,9190,9190,9190,20
|
|
20240902,141400,346253380,9190,9190,9190,9190,10
|
|
20240902,141300,346161480,9190,9200,9200,9190,14
|
|
20240902,141200,346032770,9190,9200,9200,9190,11
|
|
20240902,141100,345931580,9190,9190,9190,9190,2
|
|
20240902,141000,345913200,9190,9190,9190,9190,1
|
|
20240902,140900,345904010,9190,9200,9200,9190,27
|
|
20240902,140800,345655640,9200,9200,9200,9200,5
|
|
20240902,140700,345609640,9210,9200,9210,9200,100
|
|
20240902,140600,344689320,9190,9170,9190,9170,4
|
|
20240902,140500,344652600,9170,9170,9170,9170,0
|
|
20240902,140400,344652600,9170,9190,9190,9170,140
|
|
20240902,140300,343368120,9200,9200,9200,9200,0
|
|
20240902,140200,343368120,9200,9200,9200,9200,198
|
|
20240902,140100,341546520,9200,9190,9200,9190,726
|
|
20240902,140000,334867590,9190,9190,9190,9190,97
|
|
20240902,135900,333976160,9180,9180,9180,9180,0
|
|
20240902,135800,333976160,9180,9180,9180,9180,0
|
|
20240902,135700,333976160,9180,9180,9180,9180,0
|
|
20240902,135600,333976160,9180,9190,9190,9180,31
|
|
20240902,135500,333691520,9190,9190,9190,9190,4
|
|
20240902,135400,333654760,9180,9180,9180,9180,0
|
|
20240902,135300,333654760,9180,9180,9180,9180,4
|
|
20240902,135200,333618040,9190,9180,9190,9180,25
|
|
20240902,135100,333388310,9180,9160,9180,9160,893
|
|
20240902,135000,325201410,9150,9150,9150,9150,0
|
|
20240902,134900,325201410,9150,9150,9150,9150,0
|
|
20240902,134800,325201410,9150,9150,9150,9150,0
|
|
20240902,134700,325201410,9150,9160,9160,9140,535
|
|
20240902,134600,320306310,9160,9160,9160,9160,0
|
|
20240902,134500,320306310,9160,9160,9160,9160,0
|
|
20240902,134400,320306310,9160,9160,9160,9160,0
|
|
20240902,134300,320306310,9160,9160,9160,9160,26
|
|
20240902,134200,320068150,9160,9160,9160,9160,4
|
|
20240902,134100,320031510,9150,9150,9150,9150,121
|
|
20240902,134000,318924360,9160,9160,9160,9160,0
|
|
20240902,133900,318924360,9160,9160,9160,9160,124
|
|
20240902,133800,317788520,9160,9160,9160,9160,0
|
|
20240902,133700,317788520,9160,9160,9160,9160,4
|
|
20240902,133600,317751880,9160,9190,9190,9160,2
|
|
20240902,133500,317733530,9190,9160,9190,9160,172
|
|
20240902,133400,316157950,9170,9170,9170,9170,0
|
|
20240902,133300,316157950,9170,9170,9170,9170,2
|
|
20240902,133200,316139610,9170,9170,9170,9170,263
|
|
20240902,133100,313727900,9170,9170,9170,9170,0
|
|
20240902,133000,313727900,9170,9170,9170,9170,819
|
|
20240902,132900,306217670,9190,9180,9190,9180,218
|
|
20240902,132800,304216340,9180,9180,9180,9180,0
|
|
20240902,132700,304216340,9180,9180,9180,9180,17
|
|
20240902,132600,304060280,9180,9180,9180,9180,15
|
|
20240902,132500,303922580,9170,9170,9170,9170,0
|
|
20240902,132400,303922580,9170,9170,9170,9170,948
|
|
20240902,132300,295229420,9170,9170,9170,9170,0
|
|
20240902,132200,295229420,9170,9170,9170,9170,0
|
|
20240902,132100,295229420,9170,9160,9170,9160,200
|
|
20240902,132000,293395440,9170,9170,9170,9170,0
|
|
20240902,131900,293395440,9170,9170,9170,9170,0
|
|
20240902,131800,293395440,9170,9170,9170,9170,1
|
|
20240902,131700,293386270,9170,9160,9170,9160,305
|
|
20240902,131600,290592420,9160,9120,9160,9120,919
|
|
20240902,131500,282191140,9150,9150,9150,9150,3
|
|
20240902,131400,282163690,9160,9160,9160,9160,0
|
|
20240902,131300,282163690,9160,9160,9160,9160,1
|
|
20240902,131200,282154530,9150,9150,9150,9150,5
|
|
20240902,131100,282108780,9150,9160,9160,9150,212
|
|
20240902,131000,280168950,9160,9160,9160,9160,0
|
|
20240902,130900,280168950,9160,9160,9160,9160,0
|
|
20240902,130800,280168950,9160,9160,9160,9160,10
|
|
20240902,130700,280077350,9170,9170,9170,9170,3
|
|
20240902,130600,280049840,9170,9170,9170,9170,0
|
|
20240902,130500,280049840,9170,9170,9170,9170,0
|
|
20240902,130400,280049840,9170,9170,9170,9170,0
|
|
20240902,130300,280049840,9170,9170,9170,9170,2
|
|
20240902,130200,280031500,9170,9170,9170,9170,187
|
|
20240902,130100,278316710,9180,9180,9180,9180,0
|
|
20240902,130000,278316710,9180,9180,9180,9180,2
|
|
20240902,125900,278298350,9170,9170,9170,9170,13
|
|
20240902,125800,278179140,9180,9180,9180,9180,0
|
|
20240902,125700,278179140,9180,9180,9180,9180,15
|
|
20240902,125600,278041440,9180,9180,9180,9180,0
|
|
20240902,125500,278041440,9180,9180,9180,9180,0
|
|
20240902,125400,278041440,9180,9170,9180,9170,7
|
|
20240902,125300,277977220,9170,9170,9170,9170,5
|
|
20240902,125200,277931370,9170,9170,9170,9170,191
|
|
20240902,125100,276179900,9170,9170,9170,9170,0
|
|
20240902,125000,276179900,9170,9170,9170,9170,0
|
|
20240902,124900,276179900,9170,9170,9170,9170,0
|
|
20240902,124800,276179900,9170,9170,9170,9170,300
|
|
20240902,124700,273428900,9170,9170,9170,9170,112
|
|
20240902,124600,272401860,9170,9170,9170,9170,0
|
|
20240902,124500,272401860,9170,9170,9170,9170,626
|
|
20240902,124400,266661440,9170,9170,9170,9170,805
|
|
20240902,124300,259279590,9150,9150,9150,9150,0
|
|
20240902,124200,259279590,9150,9150,9150,9150,0
|
|
20240902,124100,259279590,9150,9150,9150,9150,0
|
|
20240902,124000,259279590,9150,9150,9150,9150,0
|
|
20240902,123900,259279590,9150,9150,9150,9150,0
|
|
20240902,123800,259279590,9150,9150,9150,9150,71
|
|
20240902,123700,258629940,9150,9150,9150,9150,0
|
|
20240902,123600,258629940,9150,9150,9150,9150,50
|
|
20240902,123500,258172440,9150,9150,9150,9150,0
|
|
20240902,123400,258172440,9150,9150,9150,9150,1
|
|
20240902,123300,258163290,9160,9160,9160,9160,122
|
|
20240902,123200,257045770,9160,9160,9160,9160,71
|
|
20240902,123100,256395410,9150,9150,9150,9150,0
|
|
20240902,123000,256395410,9150,9150,9150,9150,0
|
|
20240902,122900,256395410,9150,9150,9150,9150,313
|
|
20240902,122800,253531460,9150,9150,9150,9150,0
|
|
20240902,122700,253531460,9150,9150,9150,9150,1
|
|
20240902,122600,253522310,9120,9120,9120,9120,0
|
|
20240902,122500,253522310,9120,9120,9120,9120,0
|
|
20240902,122400,253522310,9120,9120,9120,9120,0
|
|
20240902,122300,253522310,9120,9120,9120,9120,0
|
|
20240902,122200,253522310,9120,9140,9140,9120,150
|
|
20240902,122100,252154290,9140,9140,9140,9140,0
|
|
20240902,122000,252154290,9140,9140,9140,9140,359
|
|
20240902,121900,248873030,9140,9140,9140,9140,0
|
|
20240902,121800,248873030,9140,9140,9140,9140,0
|
|
20240902,121700,248873030,9140,9140,9140,9140,0
|
|
20240902,121600,248873030,9140,9140,9140,9140,0
|
|
20240902,121500,248873030,9140,9140,9140,9140,0
|
|
20240902,121400,248873030,9140,9130,9140,9130,3346
|
|
20240902,121300,218321750,9130,9130,9130,9130,0
|
|
20240902,121200,218321750,9130,9130,9130,9130,30
|
|
20240902,121100,218047850,9130,9130,9130,9130,3
|
|
20240902,121000,218020460,9110,9110,9110,9110,0
|
|
20240902,120900,218020460,9110,9110,9110,9110,0
|
|
20240902,120800,218020460,9110,9110,9110,9110,0
|
|
20240902,120700,218020460,9110,9110,9110,9110,0
|
|
20240902,120600,218020460,9110,9110,9110,9110,0
|
|
20240902,120500,218020460,9110,9110,9110,9110,153
|
|
20240902,120400,216626630,9110,9110,9110,9110,11
|
|
20240902,120300,216526420,9110,9110,9110,9110,0
|
|
20240902,120200,216526420,9110,9110,9110,9110,0
|
|
20240902,120100,216526420,9110,9110,9110,9110,282
|
|
20240902,120000,213957400,9110,9110,9110,9110,0
|
|
20240902,115900,213957400,9110,9110,9110,9110,0
|
|
20240902,115800,213957400,9110,9110,9110,9110,0
|
|
20240902,115700,213957400,9110,9110,9110,9110,176
|
|
20240902,115600,212354040,9100,9100,9100,9100,0
|
|
20240902,115500,212354040,9100,9100,9100,9100,1
|
|
20240902,115400,212344940,9110,9110,9110,9110,0
|
|
20240902,115300,212344940,9110,9110,9110,9110,0
|
|
20240902,115200,212344940,9110,9110,9110,9110,3
|
|
20240902,115100,212317610,9110,9110,9110,9110,1
|
|
20240902,115000,212308500,9110,9110,9110,9110,0
|
|
20240902,114900,212308500,9110,9110,9110,9110,0
|
|
20240902,114800,212308500,9110,9120,9120,9110,18
|
|
20240902,114700,212144410,9120,9120,9120,9120,0
|
|
20240902,114600,212144410,9120,9120,9120,9120,3
|
|
20240902,114500,212117050,9120,9120,9120,9120,1
|
|
20240902,114400,212107930,9120,9120,9120,9120,231
|
|
20240902,114300,210001210,9120,9120,9120,9120,0
|
|
20240902,114200,210001210,9120,9120,9120,9120,0
|
|
20240902,114100,210001210,9120,9120,9120,9120,0
|
|
20240902,114000,210001210,9120,9120,9120,9120,100
|
|
20240902,113900,209089210,9130,9130,9130,9130,0
|
|
20240902,113800,209089210,9130,9130,9130,9130,15
|
|
20240902,113700,208952260,9140,9140,9140,9140,0
|
|
20240902,113600,208952260,9140,9140,9140,9140,535
|
|
20240902,113500,204062360,9100,9100,9100,9100,0
|
|
20240902,113400,204062360,9100,9100,9100,9100,0
|
|
20240902,113300,204062360,9100,9100,9100,9100,0
|
|
20240902,113200,204062360,9100,9100,9100,9100,0
|
|
20240902,113100,204062360,9100,9100,9100,9100,0
|
|
20240902,113000,204062360,9100,9100,9100,9100,0
|
|
20240902,112900,204062360,9100,9100,9100,9100,0
|
|
20240902,112800,204062360,9100,9100,9100,9100,2
|
|
20240902,112700,204044160,9100,9100,9100,9100,0
|
|
20240902,112600,204044160,9100,9100,9100,9100,10
|
|
20240902,112500,203953160,9100,9100,9100,9100,3
|
|
20240902,112400,203925860,9140,9140,9140,9140,2
|
|
20240902,112300,203907580,9140,9140,9140,9140,246
|
|
20240902,112200,201659140,9140,9140,9140,9140,1
|
|
20240902,112100,201650000,9140,9140,9140,9140,1
|
|
20240902,112000,201640860,9140,9140,9140,9140,4
|
|
20240902,111900,201604300,9140,9140,9140,9140,2
|
|
20240902,111800,201586020,9140,9140,9140,9140,0
|
|
20240902,111700,201586020,9140,9130,9140,9130,100
|
|
20240902,111600,200672090,9140,9140,9140,9140,1
|
|
20240902,111500,200662950,9140,9140,9140,9140,0
|
|
20240902,111400,200662950,9140,9090,9140,9090,2
|
|
20240902,111300,200644720,9090,9090,9090,9090,0
|
|
20240902,111200,200644720,9090,9100,9100,9090,252
|
|
20240902,111100,198353990,9090,9090,9090,9090,0
|
|
20240902,111000,198353990,9090,9090,9090,9090,0
|
|
20240902,110900,198353990,9090,9100,9100,9090,337
|
|
20240902,110800,195289700,9090,9090,9090,9090,0
|
|
20240902,110700,195289700,9090,9090,9090,9090,200
|
|
20240902,110600,193471700,9090,9090,9090,9090,0
|
|
20240902,110500,193471700,9090,9090,9090,9090,8
|
|
20240902,110400,193398980,9110,9110,9110,9110,0
|
|
20240902,110300,193398980,9110,9110,9110,9110,2
|
|
20240902,110200,193380760,9090,9090,9090,9090,0
|
|
20240902,110100,193380760,9090,9090,9090,9090,0
|
|
20240902,110000,193380760,9090,9090,9090,9090,0
|
|
20240902,105900,193380760,9090,9090,9090,9090,0
|
|
20240902,105800,193380760,9090,9110,9110,9090,120
|
|
20240902,105700,192289750,9090,9090,9090,9090,0
|
|
20240902,105600,192289750,9090,9110,9110,9090,688
|
|
20240902,105500,186028310,9110,9110,9110,9110,10
|
|
20240902,105400,185937210,9110,9110,9110,9110,0
|
|
20240902,105300,185937210,9110,9110,9110,9110,1347
|
|
20240902,105200,173666040,9130,9130,9130,9130,0
|
|
20240902,105100,173666040,9130,9130,9130,9130,80
|
|
20240902,105000,172935640,9130,9130,9130,9130,0
|
|
20240902,104900,172935640,9130,9130,9130,9130,0
|
|
20240902,104800,172935640,9130,9130,9130,9130,0
|
|
20240902,104700,172935640,9130,9130,9130,9130,0
|
|
20240902,104600,172935640,9130,9130,9130,9130,0
|
|
20240902,104500,172935640,9130,9130,9130,9130,0
|
|
20240902,104400,172935640,9130,9130,9130,9130,0
|
|
20240902,104300,172935640,9130,9130,9130,9130,55
|
|
20240902,104200,172433490,9130,9130,9130,9130,45
|
|
20240902,104100,172022640,9130,9130,9130,9130,5
|
|
20240902,104000,171976990,9130,9130,9130,9130,0
|
|
20240902,103900,171976990,9130,9130,9130,9130,1
|
|
20240902,103800,171967860,9130,9130,9130,9130,0
|
|
20240902,103700,171967860,9130,9130,9130,9130,0
|
|
20240902,103600,171967860,9130,9130,9130,9130,1
|
|
20240902,103500,171958730,9130,9130,9130,9130,0
|
|
20240902,103400,171958730,9130,9130,9130,9130,1
|
|
20240902,103300,171949600,9100,9130,9130,9100,384
|
|
20240902,103200,168451630,9140,9140,9140,9140,100
|
|
20240902,103100,167537630,9140,9140,9140,9140,0
|
|
20240902,103000,167537630,9140,9140,9140,9140,0
|
|
20240902,102900,167537630,9140,9140,9140,9140,0
|
|
20240902,102800,167537630,9140,9140,9140,9140,0
|
|
20240902,102700,167537630,9140,9140,9140,9140,0
|
|
20240902,102600,167537630,9140,9130,9140,9120,86
|
|
20240902,102500,166753050,9140,9140,9140,9140,5
|
|
20240902,102400,166707350,9140,9140,9140,9140,0
|
|
20240902,102300,166707350,9140,9140,9140,9140,1
|
|
20240902,102200,166698210,9140,9130,9140,9130,9
|
|
20240902,102100,166616030,9130,9130,9130,9130,42
|
|
20240902,102000,166232570,9130,9130,9130,9130,64
|
|
20240902,101900,165648250,9130,9130,9130,9130,1
|
|
20240902,101800,165639120,9130,9130,9130,9130,0
|
|
20240902,101700,165639120,9130,9120,9130,9120,161
|
|
20240902,101600,164170600,9110,9100,9110,9100,103
|
|
20240902,101500,163233290,9100,9100,9100,9100,0
|
|
20240902,101400,163233290,9100,9100,9100,9100,0
|
|
20240902,101300,163233290,9100,9110,9110,9100,100
|
|
20240902,101200,162322400,9100,9100,9100,9100,0
|
|
20240902,101100,162322400,9100,9100,9100,9100,0
|
|
20240902,101000,162322400,9100,9100,9100,9100,0
|
|
20240902,100900,162322400,9100,9100,9100,9100,0
|
|
20240902,100800,162322400,9100,9100,9100,9100,3
|
|
20240902,100700,162295100,9120,9120,9120,9120,5
|
|
20240902,100600,162249500,9120,9120,9120,9120,1
|
|
20240902,100500,162240380,9120,9120,9120,9120,0
|
|
20240902,100400,162240380,9120,9110,9120,9110,48
|
|
20240902,100300,161802630,9100,9100,9100,9100,0
|
|
20240902,100200,161802630,9100,9110,9110,9100,3
|
|
20240902,100100,161775320,9100,9100,9100,9100,0
|
|
20240902,100000,161775320,9100,9100,9100,9100,2
|
|
20240902,095900,161757120,9100,9100,9100,9100,2
|
|
20240902,095800,161738920,9100,9090,9100,9090,1638
|
|
20240902,095700,146848360,9080,9090,9090,9080,89
|
|
20240902,095600,146039400,9090,9090,9090,9090,392
|
|
20240902,095500,142476120,9100,9100,9100,9100,10
|
|
20240902,095400,142385120,9100,9100,9100,9100,0
|
|
20240902,095300,142385120,9100,9100,9100,9100,0
|
|
20240902,095200,142385120,9100,9100,9100,9100,154
|
|
20240902,095100,140983720,9100,9100,9100,9100,0
|
|
20240902,095000,140983720,9100,9100,9100,9100,2
|
|
20240902,094900,140965520,9090,9090,9090,9090,58
|
|
20240902,094800,140438300,9090,9090,9090,9090,1
|
|
20240902,094700,140429210,9100,9130,9130,9100,164
|
|
20240902,094600,138936230,9130,9130,9130,9130,1
|
|
20240902,094500,138927100,9130,9130,9130,9130,0
|
|
20240902,094400,138927100,9130,9130,9130,9130,11
|
|
20240902,094300,138826670,9130,9130,9130,9130,148
|
|
20240902,094200,137475430,9130,9130,9130,9130,1
|
|
20240902,094100,137466300,9130,9130,9130,9130,0
|
|
20240902,094000,137466300,9130,9130,9130,9130,0
|
|
20240902,093900,137466300,9130,9130,9130,9130,1
|
|
20240902,093800,137457170,9130,9130,9130,9130,0
|
|
20240902,093700,137457170,9130,9130,9130,9130,1
|
|
20240902,093600,137448040,9140,9140,9140,9140,1
|
|
20240902,093500,137438900,9100,9100,9100,9100,74
|
|
20240902,093400,136765500,9100,9070,9100,9070,50
|
|
20240902,093300,136311640,9060,9060,9070,9050,802
|
|
20240902,093200,129047630,9070,9070,9070,9070,24
|
|
20240902,093100,128829950,9070,9060,9070,9060,97
|
|
20240902,093000,127951010,9050,9060,9060,9050,67
|
|
20240902,092900,127344470,9060,9070,9070,9060,392
|
|
20240902,092800,123792730,9070,9080,9080,9070,81
|
|
20240902,092700,123058020,9080,9060,9080,9060,250
|
|
20240902,092600,120792990,9060,9070,9070,9060,174
|
|
20240902,092500,119214830,9080,9090,9090,9080,1548
|
|
20240902,092400,105155040,9090,9100,9100,9090,53
|
|
20240902,092300,104672750,9090,9100,9100,9090,4
|
|
20240902,092200,104636370,9100,9110,9110,9100,187
|
|
20240902,092100,102933300,9110,9110,9110,9110,10
|
|
20240902,092000,102842200,9110,9110,9110,9110,1
|
|
20240902,091900,102833090,9100,9110,9110,9100,320
|
|
20240902,091800,99920570,9120,9120,9120,9110,252
|
|
20240902,091700,97623520,9120,9130,9130,9110,2625
|
|
20240902,091600,73696680,9130,9130,9130,9130,278
|
|
20240902,091500,71158540,9130,9130,9130,9130,146
|
|
20240902,091400,69825560,9130,9130,9130,9130,100
|
|
20240902,091300,68912560,9130,9130,9150,9130,170
|
|
20240902,091200,67359460,9120,9160,9160,9120,3282
|
|
20240902,091100,37340230,9150,9150,9150,9150,0
|
|
20240902,091000,37340230,9150,9210,9210,9150,23
|
|
20240902,090900,37129720,9160,9160,9160,9160,62
|
|
20240902,090800,36561800,9150,9170,9200,9150,163
|
|
20240902,090700,35063960,9170,9140,9170,9140,1861
|
|
20240902,090600,18018570,9140,9160,9160,9130,596
|
|
20240902,090500,12571730,9150,9160,9160,9150,27
|
|
20240902,090400,12324570,9170,9190,9190,9170,397
|
|
20240902,090300,8680970,9190,9220,9220,9190,629
|
|
20240902,090200,2884780,9250,9250,9250,9250,51
|
|
20240902,090100,2413030,9220,9220,9220,9220,1
|
|
20240902,090000,2403810,9210,9210,9210,9210,261
|